Tambun Indah Land Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.780	0.785	0.780	0.780	0.639	2,700
2023-01-06	0.765	0.780	0.765	0.780	0.639	49,900
2023-01-05	0.760	0.770	0.760	0.765	0.626	20,000
2023-01-04	0.765	0.765	0.765	0.765	0.626	32,000
2023-01-03	0.765	0.770	0.765	0.765	0.626	88,200
2022-12-30	0.765	0.765	0.750	0.765	0.626	540,000
2022-12-29	0.770	0.770	0.770	0.770	0.631	33,100
2022-12-28	0.765	0.775	0.755	0.760	0.622	244,500
2022-12-27	0.775	0.775	0.755	0.760	0.622	313,200
2022-12-23	0.765	0.770	0.765	0.770	0.631	74,500
2022-12-22	0.765	0.775	0.765	0.770	0.631	225,800
2022-12-21	0.765	0.770	0.765	0.770	0.631	27,200
2022-12-20	0.790	0.790	0.765	0.765	0.626	389,000
2022-12-19	0.780	0.790	0.780	0.790	0.647	34,200
2022-12-16	0.775	0.780	0.775	0.780	0.639	26,700
2022-12-15	0.780	0.780	0.775	0.780	0.639	273,300
2022-12-14	0.780	0.790	0.780	0.785	0.643	75,100
2022-12-13	0.780	0.785	0.780	0.785	0.643	39,400
2022-12-12	0.795	0.795	0.775	0.780	0.639	158,000
2022-12-09	0.790	0.800	0.775	0.800	0.655	392,000
2022-12-08	0.790	0.790	0.790	0.790	0.647	37,200
2022-12-07	0.790	0.800	0.780	0.790	0.647	105,400
2022-12-06	0.805	0.810	0.795	0.795	0.651	60,100
2022-12-05	0.800	0.815	0.800	0.810	0.663	93,200
2022-12-02	0.795	0.795	0.790	0.790	0.647	46,400
2022-12-01	0.800	0.800	0.785	0.800	0.655	195,600
2022-11-30	0.795	0.800	0.780	0.795	0.651	194,100
2022-11-29	0.770	0.800	0.770	0.795	0.651	618,700
2022-11-25	0.735	0.790	0.735	0.765	0.626	1,197,400
2022-11-24	0.730	0.735	0.720	0.725	0.594	364,600
2022-11-23	0.715	0.715	0.710	0.715	0.585	1,062,100
2022-11-22	0.730	0.730	0.715	0.720	0.590	167,500
2022-11-17	0.720	0.720	0.715	0.715	0.585	158,100
2022-11-16	0.730	0.730	0.730	0.730	0.598	34,300
2022-11-15	0.740	0.740	0.735	0.735	0.602	105,000
2022-11-14	0.740	0.740	0.740	0.740	0.606	56,500
2022-11-11	0.710	0.740	0.710	0.740	0.606	113,000
2022-11-10	0.710	0.720	0.700	0.700	0.573	1,050,100
2022-11-09	0.735	0.735	0.705	0.705	0.577	600,100
2022-11-08	0.730	0.740	0.730	0.735	0.602	636,000
2022-11-07	0.730	0.730	0.730	0.730	0.598	200,100
2022-11-04	0.740	0.740	0.725	0.730	0.598	98,700
2022-11-03	0.740	0.740	0.730	0.730	0.598	257,000
2022-11-02	0.750	0.750	0.740	0.740	0.606	75,800
2022-11-01	0.745	0.750	0.740	0.740	0.606	318,700
2022-10-31	0.725	0.750	0.725	0.740	0.606	319,400
2022-10-28	0.720	0.725	0.715	0.720	0.590	606,900
2022-10-27	0.710	0.715	0.710	0.710	0.581	538,000
2022-10-26	0.710	0.715	0.705	0.705	0.577	719,400
2022-10-25	0.720	0.720	0.705	0.715	0.585	70,400
2022-10-21	0.710	0.710	0.705	0.705	0.577	67,900
2022-10-20	0.700	0.710	0.700	0.710	0.581	251,500
2022-10-19	0.700	0.710	0.700	0.700	0.573	252,000
2022-10-18	0.710	0.710	0.700	0.700	0.573	80,000
2022-10-17	0.710	0.710	0.710	0.710	0.581	27,600
2022-10-14	0.720	0.720	0.720	0.720	0.590	10,000
2022-10-13	0.690	0.720	0.690	0.720	0.590	166,200
2022-10-12	0.700	0.700	0.690	0.695	0.569	157,600
2022-10-11	0.700	0.705	0.690	0.695	0.569	251,700
2022-10-07	0.705	0.705	0.695	0.700	0.573	1,105,400

← NewerPage 16 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0370 MYR
2025-08-18	0.0150 MYR
2024-12-13	0.0300 MYR
2024-08-19	0.0390 MYR
2023-08-21	0.0560 MYR
2022-08-24	0.0590 MYR
2021-12-06	0.0240 MYR
2020-10-05	0.0290 MYR
2020-01-30	0.0100 MYR
2019-08-22	0.0290 MYR
2019-01-24	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.